株価チャート

2011/02/03～2011/06/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2011
06/30640645618638-0.31%5,50018億5689万-6.73%-0.93
06/29642642617640+1.27%7,000--6.02%--
06/28651651631632-2.92%4,200--6.65%--
06/27650669650651+1.09%6,900--3.27%--
06/24643654638644-0.92%9,000--3.74%--
06/23632681631650+2.52%14,700--2.26%--
06/22643643630634+0.16%5,200--4.08%--
06/21645650629633-2.31%10,000--3.8%--
06/20669669635648-3.14%8,000--1.07%--
06/17663679660669+1.21%6,400-+2.61%--
06/16671673661661-1.78%9,700-+2.01%--
06/15690690665673-3.86%13,700-+4.34%--
06/14690700665700+1.45%22,000-+9.2%--
06/13698711689690-0.72%10,800-+8.49%--
06/10686780679695+0.43%67,100-+9.97%--
06/09696705682692-2.67%18,000-+10.37%--
06/08722745711711-3.13%15,800-+14.13%--
06/07755778725734-6.5%56,400-+18.77%--
06/06700785690785+14.6%211,800-+28.27%--
06/03694725684685-3.39%52,400-+13.41%--
06/02705720686709-3.41%55,200-+18.17%--
06/01774789711734-10.38%122,100-+23.36%--
05/31882882771819+11.89%427,900-+38.81%--
05/30617732611732+15.82%80,200-+26.21%--
05/27577665577632+11.46%155,600-+9.91%--
05/26565596549567+4.04%24,900--1.05%--
05/25533560533545+2.25%7,900--5.22%--
05/24532549516533-1.3%9,300--7.63%--
05/23560560532540-2.7%3,800--6.74%--
05/20553556553555+0.36%1,900--4.48%--
05/19560560553553-1.25%2,000--5.15%--
05/18553561552560+0.54%4,500--4.44%--
05/17559583555557-0.18%5,200--5.27%--
05/16572580542558-2.79%17,200--5.42%--
05/13580585574574-1.88%6,000--3.2%--
05/12577585571585+1.39%8,600--1.85%--
05/11594599576577-2.2%6,100--3.67%--
05/10577591575590+2.61%6,700--1.83%--
05/095755765715750%3,300--4.33%--
05/06579580572575-1.71%6,900--4.49%--
05/02592592575585-0.85%7,300--2.99%--
04/28575591574590+2.43%4,400--2.32%--
04/27586586574576-1.71%13,700--4.95%--
04/26583586577586-0.51%6,400--3.62%--
04/25599599580589-1.01%7,500--3.28%--
04/22599599590595+0.51%1,700--2.14%--
04/21599599592592+0.34%7,600--2.31%--
04/20589601585590+0.85%7,100--2.32%--
04/19592592578585-1.35%5,300--2.66%--
04/18605605593593-2.79%4,700--1.5%--
04/15604610591610+2.69%4,200-+0.16%--
04/14591602590594-1.16%2,200--3.57%--
04/13595601585601+1.69%5,200--3.69%--
04/12603609590591-2.31%12,300--6.49%--
04/11605611600605-0.82%2,100--5.62%--
04/086126126006100%4,700--5.86%--
04/07611616605610-1.45%3,100--6.73%--
04/06630631610619-3.13%3,600--6.21%--
04/05631639610639-1.54%9,200--4.05%--
04/04650669634649-0.46%10,800--3.13%--
04/01624652617652+6.19%20,400--3.26%--
03/31625630611614+0.66%7,100--9.17%--
03/30603610590610+2.87%7,200--10.56%--
03/29590605569593+0.51%11,400--13.93%--
03/28620620570590-5.14%10,900--15.35%--
03/25616629610622-0.48%8,400--11.77%--
03/24643643610625-1.73%11,400--12.22%--
03/23633640615636+2.09%17,600--11.54%--
03/22599623599623+12.05%29,000--14.19%--
03/18529569529556+4.12%28,700--24.15%--
03/17495539492534-2.02%38,600--28.32%--
03/16475569475545+5.01%78,400--27.81%--
03/15579579519519-16.16%32,600--32.16%--
03/14619670619619-19.51%67,000--20.23%--
03/11743774743769+0.13%12,300--1.79%--
03/10790799760768-2.78%12,300--2.04%--
03/09808808777790-2.23%23,400-+0.51%--
03/08820829800808-1.34%16,600-+2.67%--
03/07802852800819+5.41%97,300-+4.07%--
03/04783783765777+0.91%8,600--1.4%--
03/03763789742770+1.05%18,700--2.65%--
03/02736795736762+0.53%25,400--3.79%--
03/01769769755758+0.93%11,800--4.65%--
02/28729766729751+3.02%8,800--5.77%--
02/25720729700729+1.25%33,300--8.88%--
02/24760767718720-4.76%19,100--10.67%--
02/23765780756756-2.83%19,600--6.9%--
02/22795800771778-1.52%17,200--4.89%--
02/21795796780790-1%22,200--3.78%--
02/18800808790798-0.25%9,000--3.04%--
02/17800810786800-0.74%11,700--2.91%--
02/16804813796806+0.12%17,200--2.18%--
02/15822822802805-0.62%11,600--2.31%--
02/14830840807810-3.23%18,900--2.06%--
02/10812838810837+5.02%63,000-+1.33%--
02/09790804785797+0.38%10,500--3.16%--
02/08785798783794+0.25%8,300--3.29%--
02/07792813786792-0.88%17,800--3.3%--
02/04795801790799+0.5%17,400--2.44%--
02/03820820790795-1.97%40,400--2.69%--